Acuity Brands Inc (NY: AYI )

267.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 206.11 207.03 201.44 203.84 304,755 -2.59(-1.25%)
Oct 28, 2021 202.70 206.68 202.35 206.43 241,003 +4.67(+2.32%)
Oct 27, 2021 204.40 204.90 201.46 201.76 257,635 -2.50(-1.22%)
Oct 26, 2021 205.48 204.26 273,570 -1.16(-0.57%)
Oct 25, 2021 203.01 206.75 202.43 205.42 405,041 +2.35(+1.16%)
Oct 22, 2021 203.93 205.79 201.98 203.07 211,355 -0.37(-0.18%)
Oct 21, 2021 203.30 208.34 201.77 203.44 268,227 -0.38(-0.18%)
Oct 20, 2021 205.74 207.14 203.34 203.81 440,894 -3.23(-1.56%)
Oct 19, 2021 209.57 209.57 205.97 207.05 162,374 -1.99(-0.95%)
Oct 18, 2021 204.78 210.88 204.78 209.04 277,364 +2.92(+1.42%)
Oct 15, 2021 208.87 210.53 205.84 206.12 249,555 -1.02(-0.49%)
Oct 14, 2021 206.39 208.97 204.81 207.15 396,961 +2.62(+1.28%)
Oct 13, 2021 205.74 205.74 200.11 204.53 546,358 -0.85(-0.41%)
Oct 12, 2021 208.02 208.56 203.63 205.38 398,717 +1.28(+0.63%)
Oct 11, 2021 201.64 207.67 200.31 204.10 601,179 +2.97(+1.47%)
Oct 08, 2021 198.85 201.44 196.52 201.13 568,258 +3.56(+1.80%)
Oct 07, 2021 199.71 200.21 195.82 197.57 623,151 +3.66(+1.89%)
Oct 06, 2021 192.09 202.29 191.23 193.92 1,349,126 +19.06(+10.90%)
Oct 05, 2021 173.20 176.19 172.02 174.86 418,454 +2.34(+1.36%)
Oct 04, 2021 172.06 174.62 170.94 172.52 371,934 +0.18(+0.10%)
Oct 01, 2021 172.52 173.81 168.70 172.34 453,933 +0.42(+0.24%)
Sep 30, 2021 176.25 177.48 171.83 171.92 279,809 -2.82(-1.61%)
Sep 29, 2021 174.07 176.41 169.34 174.74 413,238 +0.53(+0.30%)
Sep 28, 2021 177.91 178.62 173.45 174.21 249,394 -3.96(-2.22%)
Sep 27, 2021 179.26 183.45 177.76 178.17 312,779 -0.86(-0.48%)
Sep 24, 2021 177.25 180.51 176.51 179.03 235,561 +1.33(+0.75%)
Sep 23, 2021 174.08 178.94 173.63 177.70 316,387 +5.61(+3.26%)
Sep 22, 2021 169.02 174.06 169.02 172.09 326,226 +3.51(+2.08%)
Sep 21, 2021 169.72 169.84 166.38 168.58 363,788 +0.19(+0.11%)
Sep 20, 2021 164.31 168.86 162.43 168.39 374,182 +0.07(+0.04%)
Sep 17, 2021 169.97 169.97 165.23 168.32 1,071,018 -2.79(-1.63%)
Sep 16, 2021 170.15 172.66 168.87 171.11 197,558 +1.54(+0.91%)
Sep 15, 2021 167.73 169.96 167.56 169.57 253,972 +1.83(+1.09%)
Sep 14, 2021 172.24 172.83 167.34 167.74 235,375 -3.53(-2.06%)
Sep 13, 2021 172.27 172.27 167.97 171.27 229,819 -0.19(-0.11%)
Sep 10, 2021 173.02 174.54 171.26 171.46 237,481 +0.01(+0.01%)
Sep 09, 2021 170.56 176.28 170.45 171.44 207,558 +0.39(+0.23%)
Sep 08, 2021 171.35 173.00 169.89 171.06 321,459 -1.24(-0.72%)
Sep 07, 2021 174.56 176.43 172.05 172.30 226,368 -3.44(-1.96%)
Sep 03, 2021 177.94 177.94 175.50 175.74 215,543 -2.59(-1.45%)
Sep 02, 2021 180.97 180.97 177.02 178.33 282,851 -1.14(-0.64%)
Sep 01, 2021 183.51 183.51 178.53 179.47 373,871 -3.52(-1.92%)
Aug 31, 2021 183.54 184.71 179.62 182.99 246,676 -1.01(-0.55%)
Aug 30, 2021 187.58 187.58 183.94 184.00 162,449 -2.46(-1.32%)
Aug 27, 2021 183.10 187.25 182.53 186.46 252,205 +2.65(+1.44%)
Aug 26, 2021 186.01 186.51 183.55 183.81 190,245 -1.73(-0.93%)
Aug 25, 2021 183.84 187.15 183.84 185.54 122,910 +1.34(+0.73%)
Aug 24, 2021 183.73 186.62 182.46 184.20 228,128 +1.70(+0.93%)
Aug 23, 2021 180.62 183.62 180.29 182.50 218,729 +2.90(+1.61%)
Aug 20, 2021 175.78 180.01 173.93 179.61 149,982 +3.50(+1.99%)
Aug 19, 2021 175.64 177.28 174.52 176.11 178,108 -1.40(-0.79%)
Aug 18, 2021 178.55 179.85 177.25 177.50 260,531 -2.26(-1.26%)
Aug 17, 2021 181.14 182.70 177.29 179.76 337,667 -1.88(-1.04%)
Aug 16, 2021 179.98 183.94 178.55 181.65 222,957 +1.14(+0.63%)
Aug 13, 2021 181.28 181.31 179.33 180.51 191,466 +0.29(+0.16%)
Aug 12, 2021 180.17 181.19 178.16 180.22 166,300 -0.89(-0.49%)
Aug 11, 2021 178.46 181.50 177.33 181.11 253,757 +3.43(+1.93%)
Aug 10, 2021 172.47 177.83 171.61 177.68 254,515 +4.83(+2.79%)
Aug 09, 2021 176.35 177.44 172.57 172.85 218,856 -4.63(-2.61%)
Aug 06, 2021 176.51 177.64 175.09 177.48 196,894 +2.80(+1.60%)
Aug 05, 2021 171.98 175.58 171.23 174.69 208,097 +2.35(+1.36%)
Aug 04, 2021 173.08 175.63 172.10 172.34 349,592 -2.30(-1.32%)
Aug 03, 2021 172.13 175.50 170.52 174.64 308,636 +3.10(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.